IRLAB Therapeutics AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	7.317	7.354	6.929	7.040	7.040	47,203
2023-06-15	7.446	7.446	7.114	7.132	7.132	25,546
2023-06-14	7.483	7.686	7.280	7.317	7.317	20,999
2023-06-13	7.483	7.945	7.132	7.132	7.132	31,428
2023-06-12	7.446	7.982	7.372	7.428	7.428	23,869
2023-06-09	8.130	8.462	7.964	8.038	8.038	11,192
2023-06-08	7.576	8.758	7.576	8.222	8.222	8,670
2023-06-07	7.890	7.890	7.372	7.779	7.779	28,735
2023-06-05	7.723	8.278	7.576	7.890	7.890	13,463
2023-06-02	7.760	8.462	7.502	7.502	7.502	31,920
2023-06-01	6.929	7.853	6.929	7.705	7.705	34,158
2023-05-31	7.465	7.742	6.837	6.929	6.929	36,981
2023-05-30	7.132	7.132	6.578	7.095	7.095	36,964
2023-05-29	8.038	8.056	6.097	6.929	6.929	211,334
2023-05-26	7.668	8.278	7.483	7.927	7.927	34,901
2023-05-25	8.315	8.315	7.668	7.668	7.668	38,046
2023-05-24	8.610	8.961	8.296	8.296	8.296	15,913
2023-05-23	8.684	9.146	8.499	8.610	8.610	14,306
2023-05-22	9.608	9.608	8.684	8.684	8.684	25,247
2023-05-19	9.146	9.146	8.869	8.998	8.998	22,313
2023-05-17	10.024	10.024	9.091	9.239	9.239	23,037
2023-05-16	9.931	9.931	8.943	9.516	9.516	74,699
2023-05-15	9.220	10.255	8.684	9.072	9.072	57,891
2023-05-12	8.684	9.054	8.038	9.035	9.035	15,598
2023-05-11	8.315	9.239	8.167	8.684	8.684	5,057
2023-05-10	8.592	9.285	8.315	8.315	8.315	66,380
2023-05-09	8.629	9.469	8.278	8.592	8.592	40,055
2023-05-08	9.128	9.128	8.426	8.629	8.629	54,040
2023-05-05	9.239	9.285	8.887	9.128	9.128	15,782
2023-05-04	8.481	9.220	8.222	8.887	8.887	76,874
2023-05-03	9.239	9.239	8.333	8.481	8.481	69,455
2023-05-02	9.562	9.978	8.555	9.035	9.035	180,610
2023-04-28	10.255	10.255	9.285	9.562	9.562	14,343
2023-04-27	9.700	10.209	9.469	9.931	9.931	25,918
2023-04-26	9.239	9.885	9.239	9.885	9.885	12,111
2023-04-25	9.747	9.885	9.054	9.608	9.608	25,384
2023-04-24	10.116	10.116	9.469	9.747	9.747	36,128
2023-04-21	10.209	10.209	9.978	10.116	10.116	13,925
2023-04-20	10.162	10.393	10.024	10.209	10.209	15,548
2023-04-19	10.532	10.532	10.255	10.347	10.347	39,332
2023-04-18	10.901	10.901	10.440	10.532	10.532	37,701
2023-04-17	10.162	10.855	10.116	10.670	10.670	28,888
2023-04-14	10.717	10.901	10.162	10.162	10.162	84,839
2023-04-13	10.994	10.994	10.486	10.624	10.624	18,747
2023-04-12	10.393	10.994	10.393	10.994	10.994	10,738
2023-04-11	10.578	11.040	10.301	10.393	10.393	63,477
2023-04-06	10.948	10.948	10.440	10.578	10.578	40,965
2023-04-05	10.763	10.763	10.486	10.670	10.670	20,721
2023-04-04	10.624	10.948	10.393	10.763	10.763	52,591
2023-04-03	10.347	10.855	10.347	10.624	10.624	15,930
2023-03-31	10.495	10.864	10.236	10.236	10.236	13,415
2023-03-30	10.162	10.791	10.162	10.495	10.495	28,304
2023-03-29	10.347	10.347	9.885	10.033	10.033	20,517
2023-03-28	10.680	10.680	9.978	10.347	10.347	34,991
2023-03-27	10.587	10.957	10.366	10.791	10.791	79,573
2023-03-24	10.975	10.975	9.885	10.569	10.569	22,337
2023-03-23	10.162	10.624	9.904	10.421	10.421	12,235
2023-03-22	10.366	10.366	9.885	10.162	10.162	21,049
2023-03-21	10.624	11.271	10.162	10.366	10.366	28,879
2023-03-20	9.608	10.624	9.423	10.476	10.476	66,818

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.